Vuzix Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 9.640 | 9.640 | 9.380 | 9.380 | 9.380 | 2,784 |
| 2022-08-16 | 9.629 | 10.010 | 9.365 | 10.010 | 10.010 | 2,107 |
| 2022-08-15 | 10.015 | 10.015 | 10.015 | 10.015 | 10.015 | 674 |
| 2022-08-12 | 9.805 | 10.412 | 9.805 | 10.205 | 10.205 | 7,254 |
| 2022-08-11 | 9.725 | 9.840 | 9.222 | 9.222 | 9.222 | 4,072 |
| 2022-08-10 | 8.977 | 10.095 | 8.977 | 9.905 | 9.905 | 12,546 |
| 2022-08-09 | 8.490 | 8.515 | 8.365 | 8.410 | 8.410 | 2,324 |
| 2022-08-08 | 8.755 | 8.755 | 8.755 | 8.755 | 8.755 | 415 |
| 2022-08-05 | 8.275 | 8.509 | 8.275 | 8.498 | 8.498 | 784 |
| 2022-08-04 | 8.607 | 8.607 | 8.389 | 8.488 | 8.488 | 1,885 |
| 2022-08-03 | 8.847 | 8.890 | 8.781 | 8.869 | 8.869 | 5,293 |
| 2022-08-02 | 8.190 | 8.825 | 8.190 | 8.790 | 8.790 | 10,818 |
| 2022-08-01 | 7.880 | 8.014 | 7.745 | 7.948 | 7.948 | 790 |
| 2022-07-29 | 8.234 | 8.455 | 8.132 | 8.150 | 8.150 | 4,309 |
| 2022-07-28 | 7.815 | 8.130 | 7.660 | 8.130 | 8.130 | 6,066 |
| 2022-07-27 | 7.722 | 7.722 | 7.722 | 7.722 | 7.722 | 1,647 |
| 2022-07-26 | 7.695 | 7.700 | 7.499 | 7.499 | 7.499 | 822 |
| 2022-07-25 | 7.480 | 7.705 | 7.405 | 7.705 | 7.705 | 1,616 |
| 2022-07-22 | 7.742 | 7.742 | 7.525 | 7.525 | 7.525 | 815 |
| 2022-07-21 | 8.080 | 8.080 | 7.935 | 7.990 | 7.990 | 520 |
| 2022-07-20 | 8.323 | 8.323 | 8.141 | 8.230 | 8.230 | 1,693 |
| 2022-07-19 | 7.340 | 8.045 | 7.301 | 7.945 | 7.945 | 9,734 |
| 2022-07-15 | 6.968 | 6.968 | 6.510 | 6.585 | 6.585 | 6,435 |
| 2022-07-14 | 6.830 | 6.895 | 6.830 | 6.840 | 6.840 | 6,624 |
| 2022-07-13 | 7.130 | 7.130 | 7.080 | 7.129 | 7.129 | 6,700 |
| 2022-07-12 | 6.835 | 7.152 | 6.835 | 7.111 | 7.111 | 14,000 |
| 2022-07-11 | 6.940 | 6.950 | 6.940 | 6.950 | 6.950 | 400 |
| 2022-07-08 | 7.315 | 7.452 | 7.158 | 7.158 | 7.158 | 23,364 |
| 2022-07-07 | 7.468 | 7.468 | 7.468 | 7.468 | 7.468 | 800 |
| 2022-07-06 | 7.425 | 7.450 | 7.118 | 7.170 | 7.170 | 3,395 |
| 2022-07-05 | 6.899 | 7.190 | 6.868 | 7.189 | 7.189 | 17,782 |
| 2022-07-01 | 6.608 | 6.609 | 6.255 | 6.445 | 6.445 | 860 |
| 2022-06-30 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 2,016 |
| 2022-06-29 | 6.959 | 7.086 | 6.959 | 7.070 | 7.070 | 420 |
| 2022-06-28 | 6.685 | 6.685 | 6.685 | 6.685 | 6.685 | 500 |
| 2022-06-27 | 7.080 | 7.170 | 6.630 | 6.705 | 6.705 | 21,329 |
| 2022-06-24 | 7.360 | 7.530 | 6.970 | 7.065 | 7.065 | 30,380 |
| 2022-06-23 | 7.190 | 7.298 | 7.018 | 7.018 | 7.018 | 26,986 |
| 2022-06-22 | 6.969 | 7.025 | 6.865 | 6.865 | 6.865 | 760 |
| 2022-06-21 | 6.770 | 6.770 | 6.522 | 6.655 | 6.655 | 1,064 |
| 2022-06-17 | 6.380 | 7.014 | 6.380 | 7.014 | 7.014 | 47,234 |
| 2022-06-16 | 5.785 | 6.032 | 5.755 | 6.030 | 6.030 | 1,849 |
| 2022-06-15 | 6.045 | 6.045 | 6.045 | 6.045 | 6.045 | 340 |
| 2022-06-14 | 5.244 | 5.498 | 5.244 | 5.498 | 5.498 | 2,800 |
| 2022-06-13 | 5.502 | 5.730 | 5.502 | 5.730 | 5.730 | 817 |
| 2022-06-10 | 6.112 | 6.112 | 5.928 | 5.928 | 5.928 | 850 |
| 2022-06-09 | 6.720 | 6.720 | 6.420 | 6.475 | 6.475 | 54,476 |
| 2022-06-08 | 6.931 | 6.931 | 6.778 | 6.885 | 6.885 | 12,612 |
| 2022-06-07 | 6.560 | 6.735 | 6.550 | 6.660 | 6.660 | 19,961 |
| 2022-06-06 | 6.718 | 6.810 | 6.520 | 6.525 | 6.525 | 19,135 |
| 2022-06-01 | 6.598 | 6.598 | 6.290 | 6.295 | 6.295 | 5,753 |
| 2022-05-31 | 6.310 | 6.564 | 6.230 | 6.325 | 6.325 | 38,276 |
| 2022-05-27 | 6.095 | 6.212 | 6.095 | 6.202 | 6.202 | 11,693 |
| 2022-05-26 | 5.715 | 5.812 | 5.620 | 5.780 | 5.780 | 43,916 |
| 2022-05-25 | 5.338 | 5.575 | 5.338 | 5.538 | 5.538 | 15,927 |
| 2022-05-24 | 4.850 | 5.002 | 4.820 | 4.935 | 4.935 | 29,515 |
| 2022-05-23 | 5.010 | 5.135 | 4.988 | 5.039 | 5.039 | 8,698 |
| 2022-05-20 | 5.705 | 5.705 | 4.860 | 4.882 | 4.882 | 81,056 |
| 2022-05-19 | 5.480 | 5.565 | 5.308 | 5.478 | 5.478 | 26,361 |
| 2022-05-18 | 5.695 | 5.820 | 5.611 | 5.622 | 5.622 | 6,553 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.